Ares Commercial Real Estate Cor (NY: ACRE )

15.63 +0.29 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.01 14.01 13.81 13.83 147,076 -0.15(-1.07%)
Apr 27, 2017 13.99 14.10 13.94 13.98 149,323 +0.00(+0.00%)
Apr 26, 2017 13.90 14.15 13.82 13.98 224,005 +0.11(+0.79%)
Apr 25, 2017 13.85 14.00 13.81 13.87 128,502 +0.04(+0.29%)
Apr 24, 2017 13.89 13.89 13.72 13.83 139,803 +0.04(+0.29%)
Apr 21, 2017 13.86 13.88 13.76 13.79 121,618 -0.06(-0.43%)
Apr 20, 2017 13.81 13.90 13.74 13.85 123,177 +0.05(+0.36%)
Apr 19, 2017 13.84 13.87 13.72 13.80 99,931 -0.03(-0.22%)
Apr 18, 2017 13.86 13.90 13.72 13.83 81,936 -0.03(-0.22%)
Apr 17, 2017 13.79 13.88 13.75 13.86 80,565 +0.13(+0.95%)
Apr 13, 2017 13.62 13.76 13.52 13.73 120,927 +0.10(+0.73%)
Apr 12, 2017 13.70 13.70 13.51 13.63 67,613 -0.07(-0.51%)
Apr 11, 2017 13.56 13.75 13.53 13.70 60,044 +0.12(+0.88%)
Apr 10, 2017 13.60 13.70 13.50 13.58 98,910 -0.08(-0.59%)
Apr 07, 2017 13.41 13.70 13.32 13.66 201,559 +0.24(+1.79%)
Apr 06, 2017 13.31 13.43 13.21 13.42 97,352 +0.11(+0.83%)
Apr 05, 2017 13.38 13.43 13.20 13.31 115,222 -0.02(-0.15%)
Apr 04, 2017 13.24 13.36 13.18 13.33 181,336 +0.10(+0.76%)
Apr 03, 2017 13.38 13.38 13.03 13.23 134,820 -0.15(-1.12%)
Mar 31, 2017 13.37 13.40 13.10 13.38 252,314 +0.04(+0.30%)
Mar 30, 2017 13.20 13.41 13.20 13.34 100,049 +0.08(+0.60%)
Mar 29, 2017 13.14 13.32 13.05 13.26 127,261 -0.13(-0.97%)
Mar 28, 2017 13.23 13.39 13.21 13.39 115,647 +0.14(+1.06%)
Mar 27, 2017 13.19 13.28 13.14 13.25 71,028 +0.09(+0.68%)
Mar 24, 2017 13.29 13.31 13.14 13.16 74,167 -0.16(-1.20%)
Mar 23, 2017 13.08 13.43 13.08 13.32 94,901 +0.22(+1.68%)
Mar 22, 2017 13.12 13.21 13.05 13.10 142,431 -0.02(-0.15%)
Mar 21, 2017 13.18 13.28 13.12 13.12 119,194 -0.04(-0.30%)
Mar 20, 2017 13.30 13.30 13.12 13.16 131,500 -0.09(-0.68%)
Mar 17, 2017 13.15 13.29 13.04 13.25 296,095 +0.06(+0.45%)
Mar 16, 2017 13.07 13.22 13.04 13.19 137,606 +0.21(+1.62%)
Mar 15, 2017 12.79 13.06 12.79 12.98 121,479 +0.16(+1.25%)
Mar 14, 2017 12.78 12.83 12.66 12.82 103,608 +0.07(+0.55%)
Mar 13, 2017 12.92 13.08 12.75 12.75 174,651 -0.11(-0.86%)
Mar 10, 2017 12.87 12.92 12.48 12.86 297,007 +0.00(+0.00%)
Mar 09, 2017 13.08 13.16 12.86 12.86 238,400 -0.26(-1.98%)
Mar 08, 2017 13.83 13.83 13.11 13.12 211,615 -0.67(-4.86%)
Mar 07, 2017 13.42 13.82 13.38 13.79 221,067 +0.43(+3.22%)
Mar 06, 2017 13.38 13.44 13.24 13.36 136,106 -0.08(-0.60%)
Mar 03, 2017 13.49 13.49 13.37 13.44 131,206 -0.06(-0.44%)
Mar 02, 2017 13.50 13.52 13.39 13.50 107,534 -0.02(-0.15%)
Mar 01, 2017 13.59 13.61 13.47 13.52 184,390 +0.00(+0.00%)
Feb 28, 2017 13.57 13.66 13.44 13.52 107,798 -0.05(-0.37%)
Feb 27, 2017 13.60 13.69 13.54 13.57 83,727 -0.04(-0.29%)
Feb 24, 2017 13.60 13.63 13.47 13.61 82,654 +0.00(+0.00%)
Feb 23, 2017 13.53 13.65 13.46 13.61 63,468 +0.10(+0.74%)
Feb 22, 2017 13.58 13.63 13.45 13.51 126,913 -0.08(-0.59%)
Feb 21, 2017 13.50 13.68 13.47 13.59 106,025 +0.08(+0.59%)
Feb 17, 2017 13.51 13.51 13.51 0 -0.03(-0.22%)
Feb 16, 2017 13.32 13.54 13.29 13.54 147,561 +0.15(+1.12%)
Feb 15, 2017 13.26 13.43 13.20 13.39 91,630 +0.08(+0.60%)
Feb 14, 2017 13.29 13.51 13.29 13.31 100,198 -0.03(-0.22%)
Feb 13, 2017 13.45 13.50 13.30 13.34 157,207 -0.02(-0.15%)
Feb 10, 2017 13.35 13.54 13.33 13.36 108,421 -0.04(-0.30%)
Feb 09, 2017 13.25 13.48 13.24 13.40 69,573 +0.12(+0.90%)
Feb 08, 2017 13.40 13.53 13.07 13.28 105,169 -0.09(-0.67%)
Feb 07, 2017 13.60 13.60 13.33 13.37 82,543 -0.19(-1.40%)
Feb 06, 2017 13.49 13.64 13.48 13.56 60,586 +0.11(+0.82%)
Feb 03, 2017 13.45 13.54 13.43 13.45 69,842 +0.09(+0.67%)
Feb 02, 2017 13.45 13.50 13.32 13.36 70,498 -0.02(-0.15%)
Feb 01, 2017 13.52 13.68 13.32 13.38 99,292 -0.10(-0.74%)
Jan 31, 2017 13.51 13.56 13.38 13.48 89,449 -0.07(-0.52%)
Jan 30, 2017 13.65 13.65 13.45 13.55 141,740 -0.10(-0.73%)
Jan 27, 2017 13.66 13.68 13.56 13.65 43,818 +0.00(+0.00%)
Jan 26, 2017 13.60 13.72 13.56 13.65 69,469 +0.03(+0.22%)
Jan 25, 2017 13.79 13.79 13.60 13.62 59,582 -0.11(-0.80%)
Jan 24, 2017 13.63 13.80 13.60 13.73 81,079 +0.09(+0.66%)
Jan 23, 2017 13.66 13.72 13.56 13.64 78,380 +0.02(+0.15%)
Jan 20, 2017 13.65 13.75 13.59 13.62 110,245 -0.10(-0.73%)
Jan 19, 2017 13.85 13.85 13.68 13.72 72,387 -0.19(-1.37%)
Jan 18, 2017 13.99 13.99 13.85 13.91 61,576 +0.00(+0.00%)
Jan 17, 2017 13.87 14.04 13.84 13.91 80,422 -0.02(-0.14%)
Jan 13, 2017 13.93 13.93 13.93 0 +0.02(+0.14%)
Jan 12, 2017 13.93 13.96 13.79 13.91 63,921 -0.05(-0.36%)
Jan 11, 2017 13.99 14.10 13.85 13.96 82,686 -0.06(-0.43%)
Jan 10, 2017 13.91 14.06 13.83 14.02 123,556 +0.11(+0.79%)
Jan 09, 2017 14.06 14.15 13.86 13.91 101,467 -0.07(-0.50%)
Jan 06, 2017 14.09 14.17 13.97 13.98 93,977 -0.11(-0.78%)
Jan 05, 2017 14.15 14.19 14.06 14.09 131,048 -0.08(-0.56%)
Jan 04, 2017 14.03 14.18 14.03 14.17 120,539 +0.09(+0.64%)
Jan 03, 2017 13.83 14.10 13.76 14.08 147,283 +0.35(+2.55%)
Dec 30, 2016 13.73 13.73 13.73 0 -0.01(-0.07%)
Dec 29, 2016 13.53 13.82 13.53 13.74 87,334 +0.07(+0.51%)
Dec 28, 2016 13.60 13.73 13.55 13.67 124,714 -0.17(-1.23%)
Dec 27, 2016 14.06 14.06 13.77 13.84 113,346 -0.09(-0.65%)
Dec 23, 2016 13.93 13.93 13.93 0 +0.00(+0.00%)
Dec 22, 2016 13.81 13.98 13.74 13.93 141,668 +0.14(+1.02%)
Dec 21, 2016 13.62 13.86 13.62 13.79 135,938 +0.08(+0.58%)
Dec 20, 2016 13.33 13.72 13.33 13.71 202,263 +0.36(+2.70%)
Dec 19, 2016 13.25 13.36 13.04 13.35 140,448 +0.18(+1.37%)
Dec 16, 2016 13.13 13.41 13.10 13.17 301,804 +0.02(+0.15%)
Dec 15, 2016 13.76 13.76 13.12 13.15 407,080 -0.80(-5.73%)
Dec 14, 2016 14.13 14.14 13.90 13.95 135,439 -0.05(-0.36%)
Dec 13, 2016 14.24 14.33 13.95 14.00 132,552 -0.19(-1.34%)
Dec 12, 2016 14.27 14.39 14.14 14.19 148,914 -0.08(-0.56%)
Dec 09, 2016 14.17 14.30 14.17 14.27 129,770 +0.12(+0.85%)
Dec 08, 2016 13.97 14.20 13.95 14.15 179,555 +0.20(+1.43%)
Dec 07, 2016 14.00 14.10 13.95 13.95 108,178 -0.07(-0.50%)
Dec 06, 2016 13.99 14.10 13.94 14.02 102,837 +0.03(+0.21%)
Dec 05, 2016 13.63 13.99 13.63 13.99 127,009 +0.36(+2.64%)
Dec 02, 2016 13.57 13.83 13.55 13.63 254,046 +0.09(+0.66%)
Dec 01, 2016 13.62 13.62 13.41 13.54 167,571 +0.01(+0.07%)
Nov 30, 2016 13.67 13.70 13.43 13.53 161,141 -0.19(-1.38%)
Nov 29, 2016 13.62 13.72 13.60 13.72 97,379 +0.14(+1.03%)
Nov 28, 2016 13.50 13.70 13.50 13.58 136,858 +0.02(+0.15%)
Nov 25, 2016 13.55 13.57 13.44 13.56 45,022 +0.11(+0.82%)
Nov 23, 2016 13.45 13.45 13.45 0 -0.20(-1.47%)
Nov 22, 2016 13.69 13.80 13.60 13.65 147,171 +0.07(+0.52%)
Nov 21, 2016 13.58 13.67 13.48 13.58 105,564 +0.07(+0.52%)
Nov 18, 2016 13.33 13.55 13.13 13.51 173,274 +0.23(+1.73%)
Nov 17, 2016 13.35 13.40 13.27 13.28 65,411 -0.03(-0.23%)
Nov 16, 2016 13.29 13.34 13.22 13.31 118,741 +0.06(+0.45%)
Nov 15, 2016 13.28 13.34 13.13 13.25 128,006 -0.08(-0.60%)
Nov 14, 2016 13.37 13.42 13.24 13.33 102,152 +0.03(+0.23%)
Nov 11, 2016 13.10 13.40 13.07 13.30 194,421 +0.21(+1.60%)
Nov 10, 2016 13.18 13.32 12.95 13.09 227,025 +0.03(+0.23%)
Nov 09, 2016 12.73 13.13 12.70 13.06 179,280 +0.05(+0.38%)
Nov 08, 2016 13.00 13.12 13.00 13.01 101,195 -0.07(-0.54%)
Nov 07, 2016 12.96 13.23 12.96 13.08 212,303 +0.24(+1.87%)
Nov 04, 2016 12.49 12.91 12.49 12.84 203,161 +0.29(+2.31%)
Nov 03, 2016 12.49 12.86 12.24 12.55 218,359 -0.19(-1.49%)
Nov 02, 2016 12.85 12.87 12.71 12.74 151,358 -0.08(-0.62%)
Nov 01, 2016 13.14 13.27 12.79 12.82 131,322 -0.30(-2.29%)
Oct 31, 2016 13.10 13.17 13.04 13.12 191,563 +0.06(+0.46%)
Oct 28, 2016 13.11 13.16 12.96 13.06 91,416 +0.01(+0.08%)
Oct 27, 2016 13.29 13.29 12.97 13.05 214,128 -0.19(-1.44%)
Oct 26, 2016 13.37 13.58 13.20 13.24 143,076 -0.16(-1.19%)
Oct 25, 2016 13.20 13.42 13.20 13.40 179,186 +0.16(+1.21%)
Oct 24, 2016 13.23 13.35 13.15 13.24 129,402 +0.09(+0.68%)
Oct 21, 2016 12.87 13.15 12.86 13.15 151,419 +0.16(+1.23%)
Oct 20, 2016 12.93 13.00 12.84 12.99 68,104 +0.05(+0.39%)
Oct 19, 2016 12.80 12.95 12.76 12.94 69,163 +0.14(+1.09%)
Oct 18, 2016 12.80 12.87 12.73 12.80 51,997 +0.10(+0.79%)
Oct 17, 2016 12.74 12.76 12.66 12.70 68,627 -0.01(-0.08%)
Oct 14, 2016 12.80 12.81 12.69 12.71 90,728 -0.05(-0.39%)
Oct 13, 2016 12.76 12.82 12.69 12.76 98,757 +0.00(+0.00%)
Oct 12, 2016 12.62 12.83 12.55 12.76 164,617 +0.15(+1.19%)
Oct 11, 2016 12.69 12.72 12.58 12.61 132,462 -0.04(-0.32%)
Oct 10, 2016 12.44 12.72 12.44 12.65 130,215 +0.20(+1.61%)
Oct 07, 2016 12.48 12.53 12.39 12.45 103,498 -0.03(-0.24%)
Oct 06, 2016 12.55 12.55 12.36 12.48 125,038 -0.02(-0.16%)
Oct 05, 2016 12.46 12.53 12.40 12.50 118,926 +0.04(+0.32%)
Oct 04, 2016 12.50 12.65 12.45 12.46 199,108 -0.04(-0.32%)
Oct 03, 2016 12.59 12.59 12.43 12.50 132,588 -0.10(-0.79%)
Sep 30, 2016 12.59 12.67 12.54 12.60 111,955 +0.05(+0.40%)
Sep 29, 2016 12.55 12.59 12.43 12.55 147,198 -0.06(-0.48%)
Sep 28, 2016 12.43 12.61 12.39 12.61 153,195 -0.08(-0.63%)
Sep 27, 2016 12.66 12.71 12.57 12.69 136,686 +0.07(+0.55%)
Sep 26, 2016 12.74 12.80 12.61 12.62 107,372 -0.12(-0.94%)
Sep 23, 2016 12.91 12.96 12.74 12.74 168,217 -0.23(-1.77%)
Sep 22, 2016 12.68 12.99 12.68 12.97 146,880 +0.31(+2.45%)
Sep 21, 2016 12.55 12.71 12.47 12.66 78,237 +0.11(+0.88%)
Sep 20, 2016 12.59 12.62 12.45 12.55 261,223 +0.06(+0.48%)
Sep 19, 2016 12.45 12.59 12.45 12.49 185,339 +0.05(+0.40%)
Sep 16, 2016 12.53 12.69 12.38 12.44 474,758 -0.03(-0.24%)
Sep 15, 2016 12.22 12.48 12.15 12.47 237,505 +0.29(+2.38%)
Sep 14, 2016 12.40 12.52 12.13 12.18 433,486 -0.17(-1.38%)
Sep 13, 2016 12.41 12.42 12.31 12.35 154,103 -0.14(-1.12%)
Sep 12, 2016 12.31 12.51 12.14 12.49 134,280 +0.14(+1.13%)
Sep 09, 2016 12.71 12.71 12.34 12.35 209,608 -0.42(-3.29%)
Sep 08, 2016 12.75 12.79 12.65 12.77 131,650 +0.02(+0.16%)
Sep 07, 2016 12.79 12.84 12.71 12.75 244,530 -0.01(-0.08%)
Sep 06, 2016 12.68 12.87 12.50 12.76 234,217 +0.11(+0.87%)
Sep 02, 2016 12.54 12.65 12.65 12.65 210,500 +0.11(+0.88%)
Sep 01, 2016 12.51 12.62 12.41 12.54 220,800 -0.03(-0.24%)
Aug 31, 2016 12.70 12.71 12.50 12.57 191,177 -0.03(-0.24%)
Aug 30, 2016 12.67 12.72 12.42 12.60 230,205 +0.05(+0.40%)
Aug 29, 2016 12.54 12.70 12.42 12.55 242,534 +0.06(+0.48%)
Aug 26, 2016 12.55 12.57 12.35 12.49 134,767 -0.01(-0.08%)
Aug 25, 2016 12.56 12.57 12.35 12.50 249,275 -0.01(-0.08%)
Aug 24, 2016 12.63 12.63 12.48 12.51 105,188 -0.12(-0.95%)
Aug 23, 2016 12.51 12.74 12.51 12.63 104,121 +0.12(+0.96%)
Aug 22, 2016 12.53 12.61 12.39 12.51 111,787 +0.02(+0.16%)
Aug 19, 2016 12.49 12.62 12.39 12.49 164,896 -0.02(-0.16%)
Aug 18, 2016 12.46 12.65 12.46 12.51 120,705 +0.04(+0.32%)
Aug 17, 2016 12.47 12.53 12.32 12.47 83,499 +0.03(+0.24%)
Aug 16, 2016 12.51 12.52 12.32 12.44 116,616 -0.07(-0.56%)
Aug 15, 2016 12.54 12.61 12.43 12.51 127,972 -0.05(-0.40%)
Aug 12, 2016 12.55 12.73 12.51 12.56 110,124 -0.08(-0.63%)
Aug 11, 2016 12.79 12.79 12.61 12.64 128,820 -0.15(-1.17%)
Aug 10, 2016 12.96 12.96 12.75 12.79 73,802 -0.12(-0.93%)
Aug 09, 2016 13.00 13.00 12.82 12.91 101,600 -0.09(-0.69%)
Aug 08, 2016 12.99 13.07 12.96 13.00 142,550 +0.01(+0.08%)
Aug 05, 2016 12.80 12.99 12.75 12.99 193,318 +0.20(+1.56%)
Aug 04, 2016 12.70 12.91 12.70 12.79 193,682 +0.16(+1.27%)
Aug 03, 2016 12.61 12.66 12.53 12.63 155,851 -0.01(-0.08%)
Aug 02, 2016 12.75 12.75 12.61 12.64 127,063 -0.11(-0.86%)
Aug 01, 2016 12.68 12.88 12.68 12.75 147,567 +0.05(+0.39%)
Jul 29, 2016 12.86 12.92 12.68 12.70 205,480 -0.21(-1.63%)
Jul 28, 2016 13.00 13.00 12.87 12.91 89,809 -0.04(-0.31%)
Jul 27, 2016 12.95 12.98 12.82 12.95 188,751 +0.02(+0.15%)
Jul 26, 2016 12.86 12.95 12.72 12.93 189,141 +0.24(+1.89%)
Jul 25, 2016 12.74 12.74 12.58 12.69 94,180 +0.02(+0.16%)
Jul 22, 2016 12.65 12.74 12.58 12.67 57,814 +0.01(+0.08%)
Jul 21, 2016 12.79 12.80 12.63 12.66 78,659 -0.11(-0.86%)
Jul 20, 2016 12.62 12.79 12.56 12.77 119,037 +0.12(+0.95%)
Jul 19, 2016 12.63 12.70 12.58 12.65 65,241 +0.01(+0.08%)
Jul 18, 2016 12.55 12.68 12.47 12.64 125,746 +0.18(+1.44%)
Jul 15, 2016 12.51 12.53 12.41 12.46 108,082 +0.04(+0.32%)
Jul 14, 2016 12.28 12.57 12.15 12.42 159,273 -0.17(-1.35%)
Jul 13, 2016 12.69 12.71 12.55 12.59 77,276 -0.06(-0.47%)
Jul 12, 2016 12.55 12.77 12.55 12.65 132,127 +0.06(+0.48%)
Jul 11, 2016 12.40 12.62 12.29 12.59 82,965 +0.22(+1.78%)
Jul 08, 2016 12.25 12.40 12.23 12.37 87,428 +0.14(+1.14%)
Jul 07, 2016 12.22 12.24 12.17 12.23 53,201 -0.06(-0.49%)
Jul 06, 2016 12.24 12.33 12.09 12.29 70,795 +0.08(+0.66%)
Jul 05, 2016 12.27 12.30 12.13 12.21 72,389 -0.09(-0.73%)
Jul 01, 2016 12.20 12.30 12.30 12.30 127,400 +0.01(+0.08%)
Jun 30, 2016 12.07 12.31 11.91 12.29 171,819 +0.37(+3.10%)
Jun 29, 2016 12.12 12.15 11.91 11.92 100,550 -0.12(-1.00%)
Jun 28, 2016 11.69 12.14 11.69 12.04 124,908 +0.09(+0.75%)
Jun 27, 2016 12.30 12.30 11.75 11.95 245,037 -0.32(-2.61%)
Jun 24, 2016 12.16 12.31 12.00 12.27 215,999 -0.02(-0.16%)
Jun 23, 2016 12.29 12.41 12.25 12.29 94,377 +0.05(+0.41%)
Jun 22, 2016 12.35 12.35 12.20 12.24 66,841 -0.05(-0.41%)
Jun 21, 2016 12.50 12.50 12.25 12.29 100,789 -0.13(-1.05%)
Jun 20, 2016 12.43 12.56 12.35 12.42 185,576 +0.08(+0.65%)
Jun 17, 2016 12.23 12.35 12.12 12.34 316,059 +0.14(+1.15%)
Jun 16, 2016 12.05 12.22 11.90 12.20 80,162 +0.11(+0.91%)
Jun 15, 2016 12.04 12.17 11.97 12.09 67,387 +0.06(+0.50%)
Jun 14, 2016 12.16 12.19 11.95 12.03 109,063 -0.14(-1.15%)
Jun 13, 2016 12.19 12.33 12.08 12.17 81,023 -0.02(-0.16%)
Jun 10, 2016 12.29 12.41 12.17 12.19 90,210 -0.22(-1.77%)
Jun 09, 2016 12.20 12.44 12.14 12.41 167,447 +0.21(+1.72%)
Jun 08, 2016 12.08 12.27 12.08 12.20 105,720 +0.10(+0.83%)
Jun 07, 2016 12.14 12.18 12.03 12.10 99,278 +0.01(+0.08%)
Jun 06, 2016 11.98 12.15 11.90 12.09 130,839 +0.16(+1.34%)
Jun 03, 2016 12.04 12.11 11.88 11.93 48,716 -0.09(-0.75%)
Jun 02, 2016 12.15 12.15 11.96 12.02 61,619 -0.08(-0.66%)
Jun 01, 2016 11.88 12.17 11.84 12.10 135,187 +0.12(+1.00%)
May 31, 2016 12.00 12.02 11.77 11.98 94,911 +0.05(+0.42%)
May 27, 2016 11.87 11.93 11.93 11.93 70,600 +0.14(+1.19%)
May 26, 2016 11.85 11.93 11.78 11.79 70,043 -0.07(-0.59%)
May 25, 2016 11.83 11.97 11.74 11.86 78,822 +0.02(+0.17%)
May 24, 2016 11.95 12.07 11.81 11.84 140,728 -0.10(-0.84%)
May 23, 2016 11.79 11.96 11.61 11.94 239,005 +0.15(+1.27%)
May 20, 2016 11.39 11.80 11.38 11.79 113,965 +0.43(+3.79%)
May 19, 2016 11.84 11.84 11.34 11.36 164,669 -0.54(-4.54%)
May 18, 2016 11.15 12.08 11.10 11.90 608,813 +0.75(+6.73%)
May 17, 2016 11.25 11.44 11.14 11.15 179,092 -0.15(-1.33%)
May 16, 2016 11.25 11.39 11.25 11.30 200,614 +0.05(+0.44%)
May 13, 2016 11.27 11.40 11.21 11.25 189,388 +0.00(+0.00%)
May 12, 2016 11.57 11.68 11.22 11.25 209,985 -0.31(-2.68%)
May 11, 2016 11.66 11.68 11.51 11.56 64,837 -0.10(-0.86%)
May 10, 2016 11.64 11.72 11.53 11.66 121,957 +0.06(+0.52%)
May 09, 2016 11.58 11.76 11.58 11.60 154,087 +0.02(+0.17%)
May 06, 2016 11.23 11.74 11.23 11.58 157,869 +0.34(+3.02%)
May 05, 2016 11.48 11.88 11.23 11.24 154,375 -0.62(-5.23%)
May 04, 2016 11.74 11.94 11.68 11.86 84,875 +0.04(+0.34%)
May 03, 2016 11.99 12.04 11.68 11.82 70,625 -0.22(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.